ＪＳＲの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 1,411 | 1,432 | 1,405 | 1,426 | +40 | +2.9% | 1,127,400 |
| 2010/09/16 | 1,408 | 1,409 | 1,369 | 1,386 | +5 | +0.4% | 1,410,500 |
| 2010/09/15 | 1,334 | 1,395 | 1,311 | 1,381 | +48 | +3.6% | 1,829,200 |
| 2010/09/14 | 1,352 | 1,353 | 1,328 | 1,333 | -18 | -1.3% | 1,056,400 |
| 2010/09/13 | 1,356 | 1,368 | 1,348 | 1,351 | -2 | -0.1% | 1,381,500 |
| 2010/09/10 | 1,332 | 1,353 | 1,310 | 1,353 | +45 | +3.4% | 2,010,500 |
| 2010/09/09 | 1,312 | 1,318 | 1,297 | 1,308 | +10 | +0.8% | 1,092,700 |
| 2010/09/08 | 1,297 | 1,309 | 1,282 | 1,298 | -49 | -3.6% | 1,532,400 |
| 2010/09/07 | 1,343 | 1,361 | 1,337 | 1,347 | -16 | -1.2% | 873,700 |
| 2010/09/06 | 1,340 | 1,364 | 1,333 | 1,363 | +52 | +4% | 1,937,600 |
| 2010/09/03 | 1,290 | 1,316 | 1,282 | 1,311 | +23 | +1.8% | 1,866,400 |
| 2010/09/02 | 1,277 | 1,292 | 1,263 | 1,288 | +53 | +4.3% | 2,243,700 |
| 2010/09/01 | 1,228 | 1,241 | 1,217 | 1,235 | -3 | -0.2% | 2,084,800 |
| 2010/08/31 | 1,256 | 1,267 | 1,233 | 1,238 | -48 | -3.7% | 2,024,500 |
| 2010/08/30 | 1,302 | 1,327 | 1,282 | 1,286 | +20 | +1.6% | 2,164,600 |
| 2010/08/27 | 1,218 | 1,274 | 1,208 | 1,266 | +47 | +3.9% | 2,480,900 |
| 2010/08/26 | 1,219 | 1,221 | 1,203 | 1,219 | +11 | +0.9% | 1,554,500 |
| 2010/08/25 | 1,229 | 1,240 | 1,201 | 1,208 | -20 | -1.6% | 2,894,500 |
| 2010/08/24 | 1,251 | 1,255 | 1,225 | 1,228 | -52 | -4.1% | 2,453,500 |
| 2010/08/23 | 1,302 | 1,307 | 1,263 | 1,280 | -38 | -2.9% | 2,529,000 |
| 2010/08/20 | 1,335 | 1,341 | 1,314 | 1,318 | -61 | -4.4% | 1,849,000 |
| 2010/08/19 | 1,337 | 1,381 | 1,337 | 1,379 | +44 | +3.3% | 1,991,600 |
| 2010/08/18 | 1,325 | 1,343 | 1,317 | 1,335 | +30 | +2.3% | 1,673,500 |
| 2010/08/17 | 1,325 | 1,328 | 1,303 | 1,305 | -36 | -2.7% | 1,172,500 |
| 2010/08/16 | 1,321 | 1,352 | 1,308 | 1,341 | -2 | -0.1% | 1,290,600 |
| 2010/08/13 | 1,347 | 1,353 | 1,330 | 1,343 | +4 | +0.3% | 1,546,800 |
| 2010/08/12 | 1,342 | 1,342 | 1,302 | 1,339 | -56 | -4% | 3,311,700 |
| 2010/08/11 | 1,435 | 1,435 | 1,388 | 1,395 | -77 | -5.2% | 2,415,300 |
| 2010/08/10 | 1,500 | 1,508 | 1,463 | 1,472 | -31 | -2.1% | 1,076,500 |
| 2010/08/09 | 1,494 | 1,516 | 1,489 | 1,503 | -20 | -1.3% | 683,200 |
| 2010/08/06 | 1,511 | 1,532 | 1,505 | 1,523 | +4 | +0.3% | 828,300 |
| 2010/08/05 | 1,519 | 1,528 | 1,502 | 1,519 | +30 | +2% | 478,700 |
| 2010/08/04 | 1,511 | 1,518 | 1,484 | 1,489 | -42 | -2.7% | 766,900 |
| 2010/08/03 | 1,538 | 1,551 | 1,515 | 1,531 | +30 | +2% | 777,600 |
| 2010/08/02 | 1,514 | 1,546 | 1,499 | 1,501 | -13 | -0.9% | 937,400 |
| 2010/07/30 | 1,549 | 1,550 | 1,509 | 1,514 | -30 | -1.9% | 1,516,200 |
| 2010/07/29 | 1,519 | 1,552 | 1,518 | 1,544 | -4 | -0.3% | 981,400 |
| 2010/07/28 | 1,560 | 1,565 | 1,538 | 1,548 | +37 | +2.4% | 1,931,400 |
| 2010/07/27 | 1,554 | 1,560 | 1,502 | 1,511 | -79 | -5% | 2,508,500 |
| 2010/07/26 | 1,607 | 1,645 | 1,582 | 1,590 | +14 | +0.9% | 2,535,100 |
| 2010/07/23 | 1,579 | 1,587 | 1,567 | 1,576 | +45 | +2.9% | 779,100 |
| 2010/07/22 | 1,519 | 1,537 | 1,505 | 1,531 | -14 | -0.9% | 589,900 |
| 2010/07/21 | 1,562 | 1,570 | 1,531 | 1,545 | -6 | -0.4% | 596,900 |
| 2010/07/20 | 1,547 | 1,572 | 1,543 | 1,551 | -8 | -0.5% | 822,300 |
| 2010/07/16 | 1,600 | 1,602 | 1,552 | 1,559 | -62 | -3.8% | 1,004,200 |
| 2010/07/15 | 1,634 | 1,638 | 1,615 | 1,621 | -42 | -2.5% | 825,500 |
| 2010/07/14 | 1,649 | 1,666 | 1,647 | 1,663 | +50 | +3.1% | 800,600 |
| 2010/07/13 | 1,609 | 1,625 | 1,600 | 1,613 | ±0 | ±0% | 661,000 |
| 2010/07/12 | 1,625 | 1,631 | 1,606 | 1,613 | -23 | -1.4% | 1,154,600 |
| 2010/07/09 | 1,608 | 1,652 | 1,586 | 1,636 | +24 | +1.5% | 1,976,000 |
3351～
3400
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「ＪＳＲ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＪＳＲ | 433,500円 | - | - | - | - | 2.40倍 |
|
レジストなど半導体材料が柱。医薬品受託製造も。エラストマー事業売却。ＴＯＢで上場廃止へ |
| 積水化 | 225,300円 | +5.6% | -3.2% | 3.33% | 12.06倍 | 1.19倍 |
|
高機能樹脂、住宅、環境・ライフラインが３本柱。液晶・自動車分野に強み。医薬関連を育成中 |
| 三井化学 | 475,100円 | +5.7% | +45.9% | 3.16% | 12.37倍 | 1.05倍 |
|
三井系の総合化学メーカー。汎用の石化中心からヘルスケア、自動車向け等の機能材料へシフト |
| クラレ | 191,000円 | +7.6% | +14.5% | 2.62% | 13.06倍 | 0.90倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
| 東ソー | 199,300円 | +8.4% | +2.2% | 4.26% | 10.76倍 | 0.80倍 |
|
塩ビ・苛性ソーダ大手、石化も展開。免疫診断装置・試薬や触媒、歯科材料など機能商品を強化 |
市場注目の銘柄
チャート関連のコラム
